大末建設の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/03/17 | 1,170 | 1,170 | 1,161 | 1,166 | +5 | +0.4% | 15,900 |
2023/03/16 | 1,154 | 1,166 | 1,151 | 1,161 | -23 | -1.9% | 31,400 |
2023/03/15 | 1,166 | 1,184 | 1,166 | 1,184 | +25 | +2.2% | 29,500 |
2023/03/14 | 1,180 | 1,180 | 1,154 | 1,159 | -34 | -2.8% | 52,900 |
2023/03/13 | 1,209 | 1,209 | 1,176 | 1,193 | -23 | -1.9% | 55,700 |
2023/03/10 | 1,224 | 1,228 | 1,216 | 1,216 | -12 | -1% | 44,200 |
2023/03/09 | 1,221 | 1,234 | 1,221 | 1,228 | +7 | +0.6% | 52,900 |
2023/03/08 | 1,221 | 1,226 | 1,211 | 1,221 | -6 | -0.5% | 38,000 |
2023/03/07 | 1,213 | 1,227 | 1,208 | 1,227 | +17 | +1.4% | 61,800 |
2023/03/06 | 1,203 | 1,213 | 1,199 | 1,210 | +7 | +0.6% | 43,500 |
2023/03/03 | 1,192 | 1,208 | 1,192 | 1,203 | +12 | +1% | 36,500 |
2023/03/02 | 1,213 | 1,213 | 1,190 | 1,191 | -16 | -1.3% | 28,700 |
2023/03/01 | 1,198 | 1,211 | 1,197 | 1,207 | +9 | +0.8% | 22,700 |
2023/02/28 | 1,219 | 1,219 | 1,198 | 1,198 | -13 | -1.1% | 33,000 |
2023/02/27 | 1,186 | 1,212 | 1,186 | 1,211 | +25 | +2.1% | 62,900 |
2023/02/24 | 1,177 | 1,190 | 1,177 | 1,186 | +9 | +0.8% | 31,800 |
2023/02/22 | 1,186 | 1,186 | 1,174 | 1,177 | -9 | -0.8% | 22,300 |
2023/02/21 | 1,175 | 1,197 | 1,175 | 1,186 | +12 | +1% | 54,200 |
2023/02/20 | 1,177 | 1,183 | 1,174 | 1,174 | -7 | -0.6% | 32,900 |
2023/02/17 | 1,158 | 1,183 | 1,157 | 1,181 | +22 | +1.9% | 49,200 |
2023/02/16 | 1,167 | 1,168 | 1,157 | 1,159 | -8 | -0.7% | 35,800 |
2023/02/15 | 1,157 | 1,167 | 1,157 | 1,167 | +10 | +0.9% | 26,700 |
2023/02/14 | 1,161 | 1,163 | 1,150 | 1,157 | +3 | +0.3% | 18,400 |
2023/02/13 | 1,159 | 1,159 | 1,150 | 1,154 | -1 | -0.1% | 25,400 |
2023/02/10 | 1,148 | 1,160 | 1,148 | 1,155 | +3 | +0.3% | 26,200 |
2023/02/09 | 1,145 | 1,154 | 1,144 | 1,152 | +7 | +0.6% | 23,100 |
2023/02/08 | 1,149 | 1,154 | 1,142 | 1,145 | -4 | -0.3% | 27,700 |
2023/02/07 | 1,147 | 1,159 | 1,145 | 1,149 | +7 | +0.6% | 22,800 |
2023/02/06 | 1,158 | 1,164 | 1,125 | 1,142 | -3 | -0.3% | 84,200 |
2023/02/03 | 1,162 | 1,162 | 1,145 | 1,145 | -17 | -1.5% | 55,100 |
2023/02/02 | 1,167 | 1,171 | 1,162 | 1,162 | -3 | -0.3% | 22,900 |
2023/02/01 | 1,168 | 1,173 | 1,162 | 1,165 | -3 | -0.3% | 24,200 |
2023/01/31 | 1,167 | 1,175 | 1,164 | 1,168 | +1 | +0.1% | 29,400 |
2023/01/30 | 1,165 | 1,171 | 1,162 | 1,167 | +2 | +0.2% | 82,300 |
2023/01/27 | 1,162 | 1,174 | 1,162 | 1,165 | -3 | -0.3% | 34,000 |
2023/01/26 | 1,168 | 1,170 | 1,161 | 1,168 | ±0 | ±0% | 24,100 |
2023/01/25 | 1,168 | 1,171 | 1,164 | 1,168 | +5 | +0.4% | 24,300 |
2023/01/24 | 1,160 | 1,167 | 1,160 | 1,163 | +4 | +0.3% | 35,300 |
2023/01/23 | 1,160 | 1,164 | 1,150 | 1,159 | +5 | +0.4% | 50,200 |
2023/01/20 | 1,134 | 1,154 | 1,134 | 1,154 | +16 | +1.4% | 38,600 |
2023/01/19 | 1,131 | 1,143 | 1,131 | 1,138 | -4 | -0.4% | 42,500 |
2023/01/18 | 1,158 | 1,158 | 1,137 | 1,142 | -1 | -0.1% | 52,100 |
2023/01/17 | 1,138 | 1,145 | 1,132 | 1,143 | +10 | +0.9% | 30,000 |
2023/01/16 | 1,138 | 1,141 | 1,130 | 1,133 | -8 | -0.7% | 42,900 |
2023/01/13 | 1,139 | 1,150 | 1,138 | 1,141 | +1 | +0.1% | 25,400 |
2023/01/12 | 1,142 | 1,149 | 1,140 | 1,140 | -8 | -0.7% | 25,000 |
2023/01/11 | 1,138 | 1,152 | 1,138 | 1,148 | +10 | +0.9% | 16,000 |
2023/01/10 | 1,144 | 1,150 | 1,138 | 1,138 | +1 | +0.1% | 29,400 |
2023/01/06 | 1,129 | 1,139 | 1,128 | 1,137 | +5 | +0.4% | 28,400 |
2023/01/05 | 1,146 | 1,146 | 1,131 | 1,132 | -8 | -0.7% | 36,300 |
401~
450
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「大末建」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
大末建 | 163,300円 | +7.8% | +61.0% | 5.45% | 10.04倍 | 0.76倍 |
|
マンション等民間建築が主体。関西主力だが首都圏の比重高まる。ミサワホームと資本業務提携 |
イチケン | 250,000円 | -0.4% | +14.4% | 5.20% | 5.76倍 | 0.60倍 |
|
商業施設の新築・内改装が主力の建築中堅。首都圏、関西地盤に全国展開。筆頭株主はマルハン |
第一カッター | 145,600円 | +0.4% | -8.4% | 2.75% | 9.41倍 | 0.91倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
ナカノフドー | 48,300円 | +2.4% | -19.2% | 3.31% | 8.30倍 | 0.41倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
リブワーク | 68,900円 | +16.6% | +35.5% | 0.93% | 36.84倍 | 3.55倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。関東にも展開。ネット中心の販売から展示場も活用へ |
市場注目の銘柄
チャート関連のコラム